Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-03-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $1.60 | $1.60 | 540,700 | — | — |
| 2025-12-30 | $1.53 | $1.53 | 588,800 | — | — |
| 2025-12-29 | $1.56 | $1.56 | 785,600 | — | — |
| 2025-12-26 | $1.66 | $1.66 | 336,200 | — | — |
| 2025-12-24 | $1.71 | $1.71 | 308,700 | — | — |
| 2025-12-23 | $1.73 | $1.73 | 259,400 | — | — |
| 2025-12-22 | $1.74 | $1.74 | 368,200 | — | — |
| 2025-12-19 | $1.73 | $1.73 | 789,100 | — | — |
| 2025-12-18 | $1.83 | $1.83 | 307,700 | — | — |
| 2025-12-17 | $1.80 | $1.80 | 396,400 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 404,900 | — | — |
| 2025-12-15 | $1.87 | $1.87 | 426,200 | — | — |
| 2025-12-12 | $2.01 | $2.01 | 451,300 | — | — |
| 2025-12-11 | $2.07 | $2.07 | 491,200 | — | — |
| 2025-12-10 | $2.19 | $2.19 | 601,600 | — | — |
| 2025-12-09 | $2.13 | $2.13 | 438,000 | — | — |
| 2025-12-08 | $2.20 | $2.20 | 617,700 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 267,600 | — | — |
| 2025-12-04 | $2.09 | $2.09 | 463,700 | — | — |
| 2025-12-03 | $1.91 | $1.91 | 482,600 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 490,400 | — | — |
| 2025-12-01 | $2.06 | $2.06 | 565,400 | — | — |
| 2025-11-28 | $2.25 | $2.25 | 688,900 | — | — |
| 2025-11-26 | $2.08 | $2.08 | 652,800 | — | — |
| 2025-11-25 | $1.91 | $1.91 | 572,300 | — | — |
| 2025-11-24 | $1.95 | $1.95 | 1,333,000 | — | — |
| 2025-11-21 | $1.91 | $1.91 | 362,500 | — | — |
| 2025-11-20 | $1.79 | $1.79 | 687,300 | — | — |
| 2025-11-19 | $1.74 | $1.74 | 548,700 | — | — |
| 2025-11-18 | $1.84 | $1.84 | 402,800 | — | — |
| 2025-11-17 | $1.83 | $1.83 | 911,200 | — | — |
| 2025-11-14 | $1.63 | $1.63 | 585,700 | — | — |
| 2025-11-13 | $1.61 | $1.61 | 744,300 | — | — |
| 2025-11-12 | $1.71 | $1.71 | 1,181,600 | — | — |
| 2025-11-11 | $2.02 | $2.02 | 694,700 | — | — |
| 2025-11-10 | $1.93 | $1.93 | 838,600 | — | — |
| 2025-11-07 | $1.83 | $1.83 | 793,300 | — | — |
| 2025-11-06 | $1.78 | $1.78 | 531,800 | — | — |
| 2025-11-05 | $1.86 | $1.86 | 623,300 | — | — |
| 2025-11-04 | $1.86 | $1.86 | 611,200 | — | — |
| 2025-11-03 | $1.90 | $1.90 | 590,600 | — | — |
| 2025-10-31 | $2.05 | $2.05 | 556,700 | — | — |
| 2025-10-30 | $2.02 | $2.02 | 834,800 | — | — |
| 2025-10-29 | $2.07 | $2.07 | 892,100 | — | — |
| 2025-10-28 | $2.18 | $2.18 | 752,900 | — | — |
| 2025-10-27 | $2.28 | $2.28 | 748,100 | — | — |
| 2025-10-24 | $2.33 | $2.33 | 784,000 | — | — |
| 2025-10-23 | $2.26 | $2.26 | 647,800 | — | — |
| 2025-10-22 | $2.22 | $2.22 | 766,400 | — | — |
| 2025-10-21 | $2.20 | $2.20 | 858,500 | — | — |
| 2025-10-20 | $2.29 | $2.29 | 598,800 | — | — |
| 2025-10-17 | $2.31 | $2.31 | 943,800 | — | — |
| 2025-10-16 | $2.46 | $2.46 | 1,102,300 | — | — |
| 2025-10-15 | $2.68 | $2.68 | 1,058,900 | — | — |
| 2025-10-14 | $2.62 | $2.62 | 1,008,300 | — | — |
| 2025-10-13 | $2.61 | $2.61 | 1,096,400 | — | — |
| 2025-10-10 | $2.54 | $2.54 | 1,419,800 | — | — |
| 2025-10-09 | $2.78 | $2.78 | 1,872,200 | — | — |
| 2025-10-08 | $2.66 | $2.66 | 1,555,900 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 928,000 | — | — |
| 2025-10-06 | $2.55 | $2.55 | 1,320,700 | — | — |
| 2025-10-03 | $2.53 | $2.53 | 1,248,100 | — | — |
| 2025-10-02 | $2.64 | $2.64 | 1,322,700 | — | — |
| 2025-10-01 | $2.57 | $2.57 | 785,700 | — | — |
| 2025-09-30 | $2.56 | $2.56 | 1,054,000 | — | — |
| 2025-09-29 | $2.62 | $2.62 | 1,304,500 | — | — |
| 2025-09-26 | $2.70 | $2.70 | 1,306,800 | — | — |
| 2025-09-25 | $2.82 | $2.82 | 1,615,300 | — | — |
| 2025-09-24 | $2.58 | $2.58 | 697,000 | — | — |
| 2025-09-23 | $2.47 | $2.47 | 1,970,100 | — | — |
| 2025-09-22 | $2.78 | $2.78 | 1,521,400 | — | — |
| 2025-09-19 | $2.99 | $2.99 | 1,438,700 | — | — |
| 2025-09-18 | $3.01 | $3.01 | 1,715,800 | — | — |
| 2025-09-17 | $2.90 | $2.90 | 1,324,600 | — | — |
| 2025-09-16 | $2.99 | $2.99 | 1,471,300 | — | — |
| 2025-09-15 | $3.17 | $3.17 | 2,189,100 | — | — |
| 2025-09-12 | $3.11 | $3.11 | 2,585,400 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 2,883,800 | — | — |
| 2025-09-10 | $3.52 | $3.52 | 3,956,100 | — | — |
| 2025-09-09 | $3.58 | $3.58 | 2,343,500 | — | — |
| 2025-09-08 | $4.23 | $4.23 | 2,479,900 | — | — |
| 2025-09-05 | $3.79 | $3.79 | 2,853,800 | — | — |
| 2025-09-04 | $3.57 | $3.57 | 1,835,700 | — | — |
| 2025-09-03 | $3.62 | $3.62 | 2,830,200 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 3,117,000 | — | — |
| 2025-08-29 | $4.05 | $4.05 | 2,749,200 | — | — |
| 2025-08-28 | $4.10 | $4.10 | 6,185,900 | — | — |
| 2025-08-27 | $3.96 | $3.96 | 39,695,400 | — | — |
| 2025-08-26 | $5.24 | $5.24 | 8,255,100 | — | — |
| 2025-08-25 | $5.16 | $5.16 | 3,085,600 | — | — |
| 2025-08-22 | $4.98 | $4.98 | 3,961,700 | — | — |
| 2025-08-21 | $5.23 | $5.23 | 4,090,800 | — | — |
| 2025-08-20 | $5.04 | $5.04 | 5,481,700 | — | — |
| 2025-08-19 | $4.92 | $4.92 | 7,128,400 | — | — |
| 2025-08-18 | $5.67 | $5.67 | 35,893,200 | — | — |
| 2025-08-15 | $5.48 | $5.48 | 9,265,700 | — | — |
| 2025-08-14 | $4.75 | $4.75 | 8,326,200 | — | — |
| 2025-08-13 | $5.60 | $5.60 | 15,524,100 | — | — |
| 2025-08-12 | $6.80 | $6.80 | 35,415,800 | — | — |
| 2025-08-11 | $6.40 | $6.40 | 42,202,900 | — | — |
| 2025-08-08 | $4.04 | $4.04 | 43,290,000 | — | — |
| 2025-08-07 | $3.41 | $3.41 | 14,770,800 | — | — |
| 2025-08-06 | $3.32 | $3.32 | 49,004,800 | — | — |
| 2025-08-05 | $2.97 | $2.97 | 40,178,300 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 82,682,900 | — | — |
| 2025-08-01 | $1.37 | $1.37 | 109,472,200 | — | — |
| 2025-07-31 | $1.31 | $1.31 | 466,800 | — | — |
| 2025-07-30 | $1.43 | $1.43 | 390,200 | — | — |
| 2025-07-29 | $1.59 | $1.59 | 283,600 | — | — |
| 2025-07-28 | $1.70 | $1.70 | 357,000 | — | — |
| 2025-07-25 | $1.81 | $1.81 | 213,700 | — | — |
| 2025-07-24 | $1.73 | $1.73 | 335,500 | — | — |
| 2025-07-23 | $1.81 | $1.81 | 372,900 | — | — |
| 2025-07-22 | $1.81 | $1.80 | 384,200 | — | — |
| 2025-07-21 | $1.89 | $1.89 | 264,700 | — | — |
| 2025-07-18 | $1.91 | $1.91 | 176,300 | — | — |
| 2025-07-17 | $1.94 | $1.94 | 281,800 | — | — |
| 2025-07-16 | $1.95 | $1.95 | 288,600 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 1,409,700 | — | — |
| 2025-07-14 | $2.02 | $2.02 | 276,900 | — | — |
| 2025-07-11 | $1.97 | $1.97 | 140,400 | — | — |
| 2025-07-10 | $2.00 | $2.00 | 300,900 | — | — |
| 2025-07-09 | $2.00 | $1.99 | 297,900 | — | — |
| 2025-07-08 | $2.01 | $2.01 | 296,300 | — | — |
| 2025-07-07 | $1.90 | $1.90 | 264,300 | — | — |
| 2025-07-03 | $1.93 | $1.93 | 78,700 | — | — |
| 2025-07-02 | $1.93 | $1.93 | 222,300 | — | — |
| 2025-07-01 | $1.97 | $1.97 | 281,600 | — | — |
| 2025-06-30 | $1.81 | $1.81 | 173,200 | — | — |
| 2025-06-27 | $1.77 | $1.77 | 451,000 | — | — |
| 2025-06-26 | $2.03 | $2.03 | 1,166,800 | — | — |
| 2025-06-25 | $2.05 | $2.05 | 1,322,000 | — | — |
| 2025-06-24 | $1.73 | $1.73 | 78,500 | — | — |
| 2025-06-23 | $1.65 | $1.65 | 151,400 | — | — |
| 2025-06-20 | $1.60 | $1.60 | 138,900 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 97,800 | — | — |
| 2025-06-17 | $1.64 | $1.64 | 53,900 | — | — |
| 2025-06-16 | $1.69 | $1.69 | 118,600 | — | — |
| 2025-06-13 | $1.56 | $1.56 | 193,600 | — | — |
| 2025-06-12 | $1.77 | $1.77 | 37,500 | — | — |
| 2025-06-11 | $1.79 | $1.79 | 219,200 | — | — |
| 2025-06-10 | $1.99 | $1.99 | 268,800 | — | — |
| 2025-06-09 | $1.96 | $1.96 | 287,200 | — | — |
| 2025-06-06 | $1.84 | $1.84 | 282,200 | — | — |
| 2025-06-05 | $1.53 | $1.53 | 162,200 | — | — |
| 2025-06-04 | $1.53 | $1.53 | 200,600 | — | — |
| 2025-06-03 | $1.37 | $1.37 | 226,300 | — | — |
| 2025-06-02 | $1.32 | $1.32 | 275,500 | — | — |
| 2025-05-30 | $1.18 | $1.18 | 164,300 | — | — |
| 2025-05-29 | $1.23 | $1.23 | 200,500 | — | — |
| 2025-05-28 | $1.26 | $1.26 | 423,000 | — | — |
| 2025-05-27 | $1.39 | $1.39 | 5,427,700 | — | — |
| 2025-05-23 | $1.39 | $1.39 | 105,600 | — | — |
| 2025-05-22 | $1.37 | $1.37 | 130,800 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 92,300 | — | — |
| 2025-05-20 | $1.42 | $1.42 | 79,800 | — | — |
| 2025-05-19 | $1.44 | $1.44 | 96,200 | — | — |
| 2025-05-16 | $1.45 | $1.45 | 97,000 | — | — |
| 2025-05-15 | $1.46 | $1.46 | 186,000 | — | — |
| 2025-05-14 | $1.37 | $1.37 | 155,600 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 229,800 | — | — |
| 2025-05-12 | $1.48 | $1.48 | 153,300 | — | — |
| 2025-05-09 | $1.53 | $1.53 | 72,900 | — | — |
| 2025-05-08 | $1.58 | $1.58 | 82,600 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 69,300 | — | — |
| 2025-05-06 | $1.58 | $1.58 | 117,400 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 82,200 | — | — |
| 2025-05-02 | $1.78 | $1.78 | 83,200 | — | — |
| 2025-05-01 | $1.78 | $1.78 | 69,800 | — | — |
| 2025-04-30 | $1.85 | $1.85 | 84,200 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 95,600 | — | — |
| 2025-04-28 | $1.96 | $1.96 | 58,000 | — | — |
| 2025-04-25 | $1.87 | $1.87 | 35,800 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 71,600 | — | — |
| 2025-04-23 | $1.69 | $1.69 | 53,300 | — | — |
| 2025-04-22 | $1.68 | $1.68 | 102,200 | — | — |
| 2025-04-21 | $1.71 | $1.71 | 59,400 | — | — |
| 2025-04-17 | $1.74 | $1.74 | 90,100 | — | — |
| 2025-04-16 | $1.82 | $1.82 | 33,100 | — | — |
| 2025-04-15 | $1.82 | $1.82 | 66,400 | — | — |
| 2025-04-14 | $1.92 | $1.92 | 73,600 | — | — |
| 2025-04-11 | $1.81 | $1.81 | 77,600 | — | — |
| 2025-04-10 | $1.64 | $1.64 | 97,300 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 128,800 | — | — |
| 2025-04-08 | $1.47 | $1.47 | 77,500 | — | — |
| 2025-04-07 | $1.56 | $1.56 | 231,000 | — | — |
| 2025-04-04 | $1.63 | $1.63 | 242,500 | — | — |
| 2025-04-03 | $1.82 | $1.82 | 84,700 | — | — |
| 2025-04-02 | $1.99 | $1.99 | 97,400 | — | — |
| 2025-04-01 | $1.92 | $1.92 | 198,200 | — | — |
| 2025-03-31 | $2.03 | $2.03 | 230,100 | — | — |
| 2025-03-28 | $2.12 | $2.12 | 139,200 | — | — |
| 2025-03-27 | $2.31 | $2.31 | 218,100 | — | — |
| 2025-03-26 | $2.18 | $2.18 | 140,500 | — | — |
| 2025-03-25 | $2.25 | $2.25 | 251,500 | — | — |
| 2025-03-24 | $2.29 | $2.29 | 473,400 | — | — |
| 2025-03-21 | $2.33 | $2.33 | 479,000 | — | — |
| 2025-03-20 | $2.36 | $2.36 | 504,300 | — | — |
| 2025-03-19 | $2.37 | $2.37 | 4,200,400 | — | — |
| 2025-03-18 | $2.20 | $2.20 | 238,200 | — | — |
| 2025-03-17 | $2.28 | $2.28 | 180,800 | — | — |
| 2025-03-14 | $2.13 | $2.13 | 342,900 | — | — |
| 2025-03-13 | $2.25 | $2.25 | 204,900 | — | — |
| 2025-03-12 | $2.43 | $2.43 | 280,600 | — | — |
| 2025-03-11 | $2.47 | $2.47 | 1,187,100 | — | — |
| 2025-03-10 | $2.97 | $2.97 | 1,483,200 | — | — |
| 2025-03-07 | $3.37 | $3.37 | 2,509,000 | — | — |
| 2025-03-06 | $2.74 | $2.74 | 1,126,000 | — | — |
| 2025-03-05 | $2.73 | $2.73 | 10,120,500 | — | — |
| 2025-03-04 | $2.70 | $2.70 | 2,284,900 | — | — |
| 2025-03-03 | $3.75 | $3.75 | 146,906,000 | — | — |
| 2025-02-28 | $2.16 | $2.16 | 102,551,300 | — | — |
| 2025-02-27 | $1.73 | $1.73 | 81,300 | — | — |
| 2025-02-26 | $1.80 | $1.80 | 50,400 | — | — |
| 2025-02-25 | $1.80 | $1.80 | 146,400 | — | — |
| 2025-02-24 | $1.97 | $1.97 | 127,100 | — | — |
| 2025-02-21 | $2.13 | $2.13 | 122,900 | — | — |
| 2025-02-20 | $2.30 | $2.30 | 89,100 | — | — |
| 2025-02-19 | $2.38 | $2.38 | 240,600 | — | — |
| 2025-02-18 | $2.27 | $2.27 | 116,300 | — | — |
| 2025-02-14 | $2.31 | $2.31 | 131,400 | — | — |
| 2025-02-13 | $2.38 | $2.38 | 348,100 | — | — |
| 2025-02-12 | $2.81 | $2.81 | 158,800 | — | — |
| 2025-02-11 | $2.55 | $2.55 | 230,300 | — | — |
| 2025-02-10 | $2.98 | $2.98 | 394,400 | — | — |
| 2025-02-07 | $2.64 | $2.64 | 283,319 | — | — |
| 2025-02-06 | $2.99 | $2.99 | 613,069 | — | — |
| 2025-02-05 | $4.78 | $4.78 | 258,494 | — | — |
| 2025-02-04 | $4.56 | $4.56 | 134,663 | — | — |
| 2025-02-03 | $4.93 | $4.93 | 90,888 | — | — |
| 2025-01-31 | $5.22 | $5.22 | 33,863 | — | — |
| 2025-01-30 | $5.17 | $5.17 | 129,425 | — | — |
| 2025-01-29 | $5.28 | $5.28 | 53,794 | — | — |
| 2025-01-28 | $5.50 | $5.50 | 74,050 | — | — |
| 2025-01-27 | $5.86 | $5.86 | 178,038 | — | — |
| 2025-01-24 | $5.44 | $5.44 | 1,909,219 | — | — |
| 2025-01-23 | $6.08 | $6.08 | 152,450 | — | — |
| 2025-01-22 | $5.82 | $5.82 | 196,094 | — | — |
| 2025-01-21 | $5.73 | $5.73 | 48,331 | — | — |
| 2025-01-17 | $5.50 | $5.50 | 56,000 | — | — |
| 2025-01-16 | $5.54 | $5.54 | 23,056 | — | — |
| 2025-01-15 | $5.55 | $5.55 | 56,375 | — | — |
| 2025-01-14 | $5.71 | $5.71 | 37,981 | — | — |
| 2025-01-13 | $6.14 | $6.14 | 74,763 | — | — |
| 2025-01-10 | $6.03 | $6.03 | 52,069 | — | — |
| 2025-01-08 | $6.18 | $6.18 | 107,431 | — | — |
| 2025-01-07 | $7.54 | $7.54 | 114,488 | — | — |
| 2025-01-06 | $9.17 | $9.17 | 403,619 | — | — |
| 2025-01-03 | $6.62 | $6.62 | 35,525 | — | — |
| 2025-01-02 | $6.27 | $6.27 | 41,088 | — | — |